Indicators

Williams-Sonoma (NY: WSM )

315.94 -2.51 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	146.49	153.05		152.94	1,206,376	+5.46(+3.70%)
Jan 28, 2022	143.68	147.67	141.02	147.49	1,276,651	+8.04(+5.77%)
Jan 27, 2022	144.49	146.99	138.35	139.44	1,118,917	-3.27(-2.29%)
Jan 26, 2022	152.00	152.98	141.30	142.71	1,710,096	-6.12(-4.11%)
Jan 25, 2022	145.02	150.40	143.19	148.83	1,580,632	+1.23(+0.83%)
Jan 24, 2022	134.09	148.17	133.47	147.60	2,516,103	+11.77(+8.66%)
Jan 21, 2022	135.01	140.47	133.03	135.83	1,373,373	+0.00(+0.00%)
Jan 20, 2022	140.87	143.52	135.21	135.83	1,610,807	-4.39(-3.13%)
Jan 19, 2022	139.31	143.43	139.26	140.23	1,291,753	+0.93(+0.67%)
Jan 18, 2022	137.10	140.64	134.31	139.30	1,401,464	-0.11(-0.08%)
Jan 14, 2022				139.41	0	-1.61(-1.14%)
Jan 13, 2022	145.25	146.13	140.81	141.02	1,147,608	-2.80(-1.94%)
Jan 12, 2022	146.37	148.18	140.63	143.82	804,386	-1.66(-1.14%)
Jan 11, 2022	143.83	145.55	140.79	145.48	940,393	+1.44(+1.00%)
Jan 10, 2022	140.34	144.15	137.38	144.04	1,766,662	+1.00(+0.70%)
Jan 07, 2022	147.56	149.82	141.54	143.03	1,372,989	-5.45(-3.67%)
Jan 06, 2022	145.91	150.04	140.98	148.48	1,457,110	+2.41(+1.65%)
Jan 05, 2022	153.26	154.72	144.38	146.08	2,372,459	-11.20(-7.12%)
Jan 04, 2022	159.28	160.16	153.40	157.27	1,246,160	-2.84(-1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.